小田原機器(7314)の株価時系列情報
小田原機器(7314)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,013 | 1,020 | 1,013 | 1,015 | 1,600 |
| 2025/06/12 | 1,010 | 1,024 | 1,006 | 1,013 | 3,600 |
| 2025/06/11 | 1,020 | 1,020 | 1,009 | 1,009 | 3,000 |
| 2025/06/10 | 1,019 | 1,019 | 1,015 | 1,018 | 1,100 |
| 2025/06/09 | 1,013 | 1,019 | 1,013 | 1,019 | 1,800 |
| 2025/06/06 | 1,013 | 1,014 | 1,013 | 1,013 | 1,000 |
| 2025/06/05 | 1,025 | 1,025 | 1,014 | 1,014 | 1,400 |
| 2025/06/04 | 1,014 | 1,020 | 1,014 | 1,014 | 700 |
| 2025/06/03 | 1,014 | 1,014 | 1,014 | 1,014 | 200 |
| 2025/06/02 | 1,016 | 1,023 | 1,014 | 1,014 | 800 |
| 2025/05/30 | 1,013 | 1,020 | 1,012 | 1,012 | 1,700 |
| 2025/05/29 | 1,013 | 1,025 | 1,010 | 1,010 | 2,100 |
| 2025/05/28 | 1,024 | 1,024 | 1,013 | 1,013 | 800 |
| 2025/05/27 | 1,015 | 1,029 | 1,012 | 1,028 | 1,300 |
| 2025/05/26 | 1,015 | 1,015 | 1,010 | 1,010 | 900 |
| 2025/05/23 | 1,010 | 1,022 | 1,010 | 1,013 | 1,500 |
| 2025/05/22 | 1,025 | 1,025 | 1,010 | 1,010 | 900 |
| 2025/05/21 | 1,016 | 1,027 | 1,013 | 1,027 | 1,400 |
| 2025/05/20 | 1,026 | 1,029 | 1,017 | 1,017 | 1,400 |
| 2025/05/19 | 1,010 | 1,022 | 1,009 | 1,022 | 1,600 |
| 2025/05/16 | 1,018 | 1,025 | 1,008 | 1,008 | 2,500 |
| 2025/05/15 | 1,020 | 1,020 | 1,018 | 1,018 | 700 |
| 2025/05/14 | 1,037 | 1,037 | 1,020 | 1,020 | 1,700 |
| 2025/05/13 | 1,031 | 1,043 | 1,027 | 1,030 | 3,800 |
| 2025/05/12 | 1,035 | 1,043 | 1,030 | 1,030 | 2,100 |
| 2025/05/09 | 1,041 | 1,043 | 1,034 | 1,034 | 1,800 |
| 2025/05/08 | 1,019 | 1,044 | 1,019 | 1,036 | 1,100 |
| 2025/05/07 | 1,008 | 1,088 | 1,005 | 1,018 | 46,400 |
| 2025/05/02 | 1,011 | 1,016 | 1,008 | 1,008 | 2,300 |
| 2025/05/01 | 1,011 | 1,017 | 1,002 | 1,011 | 6,400 |
| 2025/04/30 | 1,034 | 1,311 | 1,010 | 1,011 | 161,300 |
| 2025/04/28 | 1,029 | 1,029 | 1,010 | 1,020 | 2,900 |
| 2025/04/25 | 1,007 | 1,007 | 1,004 | 1,007 | 2,100 |
| 2025/04/24 | 1,003 | 1,003 | 998 | 1,003 | 1,000 |
| 2025/04/23 | 1,005 | 1,005 | 999 | 999 | 1,200 |
| 2025/04/22 | 1,014 | 1,014 | 999 | 999 | 2,100 |
| 2025/04/21 | 994 | 1,031 | 980 | 999 | 10,200 |
| 2025/04/18 | 981 | 995 | 979 | 995 | 1,900 |
| 2025/04/17 | 995 | 1,042 | 974 | 981 | 86,000 |
| 2025/04/16 | 996 | 996 | 985 | 988 | 900 |
| 2025/04/15 | 979 | 990 | 979 | 990 | 1,800 |
| 2025/04/14 | 970 | 977 | 970 | 976 | 2,500 |
| 2025/04/11 | 976 | 976 | 968 | 970 | 1,100 |
| 2025/04/10 | 965 | 980 | 965 | 977 | 3,700 |
| 2025/04/09 | 957 | 960 | 952 | 952 | 2,400 |
| 2025/04/08 | 936 | 959 | 936 | 955 | 3,600 |
| 2025/04/07 | 955 | 955 | 925 | 930 | 9,800 |
| 2025/04/04 | 995 | 996 | 991 | 993 | 4,900 |
| 2025/04/03 | 999 | 999 | 995 | 995 | 6,100 |
| 2025/04/02 | 1,002 | 1,005 | 999 | 999 | 5,800 |
| 2025/04/01 | 1,005 | 1,010 | 1,003 | 1,006 | 1,800 |
| 2025/03/31 | 1,000 | 1,003 | 1,000 | 1,003 | 3,400 |
| 2025/03/28 | 1,004 | 1,005 | 1,001 | 1,001 | 2,300 |
| 2025/03/27 | 1,002 | 1,003 | 1,002 | 1,002 | 1,100 |
| 2025/03/26 | 1,003 | 1,003 | 1,001 | 1,001 | 1,300 |
| 2025/03/25 | 1,003 | 1,003 | 1,000 | 1,001 | 2,600 |
| 2025/03/24 | 1,004 | 1,004 | 1,001 | 1,002 | 1,400 |
| 2025/03/21 | 1,003 | 1,005 | 1,003 | 1,003 | 2,700 |
| 2025/03/19 | 1,008 | 1,008 | 1,004 | 1,004 | 2,200 |
| 2025/03/18 | 1,000 | 1,005 | 1,000 | 1,005 | 1,900 |
| 2025/03/17 | 1,000 | 1,003 | 999 | 1,000 | 2,400 |
| 2025/03/14 | 1,000 | 1,003 | 999 | 1,000 | 1,700 |
| 2025/03/13 | 1,001 | 1,004 | 1,000 | 1,000 | 1,600 |
| 2025/03/12 | 1,003 | 1,004 | 1,000 | 1,004 | 1,000 |
| 2025/03/11 | 1,000 | 1,004 | 999 | 999 | 2,900 |
| 2025/03/10 | 1,001 | 1,004 | 999 | 1,003 | 1,700 |
| 2025/03/07 | 1,001 | 1,001 | 999 | 999 | 2,600 |
| 2025/03/06 | 1,002 | 1,002 | 999 | 1,000 | 2,600 |
| 2025/03/05 | 1,003 | 1,003 | 999 | 999 | 2,700 |
| 2025/03/04 | 1,005 | 1,005 | 994 | 999 | 14,500 |
| 2025/03/03 | 1,020 | 1,020 | 1,006 | 1,006 | 2,300 |
| 2025/02/28 | 1,009 | 1,010 | 1,002 | 1,004 | 3,400 |
| 2025/02/27 | 1,022 | 1,022 | 1,001 | 1,009 | 7,800 |
| 2025/02/26 | 1,016 | 1,024 | 1,007 | 1,024 | 5,000 |
| 2025/02/25 | 1,011 | 1,035 | 1,011 | 1,016 | 3,600 |
| 2025/02/21 | 1,015 | 1,031 | 1,013 | 1,020 | 3,400 |
| 2025/02/20 | 1,012 | 1,028 | 1,012 | 1,015 | 7,200 |
| 2025/02/19 | 1,015 | 1,024 | 1,013 | 1,013 | 3,400 |
| 2025/02/18 | 1,018 | 1,027 | 1,011 | 1,011 | 5,000 |
| 2025/02/17 | 1,025 | 1,025 | 1,002 | 1,016 | 16,300 |
| 2025/02/14 | 1,078 | 1,078 | 1,025 | 1,025 | 26,000 |
| 2025/02/13 | 1,145 | 1,170 | 1,080 | 1,080 | 25,500 |
| 2025/02/12 | 1,128 | 1,134 | 1,118 | 1,134 | 8,100 |
| 2025/02/10 | 1,120 | 1,128 | 1,116 | 1,128 | 3,800 |
| 2025/02/07 | 1,115 | 1,120 | 1,112 | 1,120 | 1,300 |
| 2025/02/06 | 1,117 | 1,123 | 1,116 | 1,116 | 900 |
| 2025/02/05 | 1,122 | 1,122 | 1,112 | 1,112 | 900 |
| 2025/02/04 | 1,111 | 1,124 | 1,109 | 1,122 | 2,200 |
| 2025/02/03 | 1,118 | 1,118 | 1,110 | 1,110 | 2,300 |
| 2025/01/31 | 1,121 | 1,125 | 1,110 | 1,120 | 2,700 |
| 2025/01/30 | 1,130 | 1,130 | 1,122 | 1,122 | 1,700 |
| 2025/01/29 | 1,142 | 1,142 | 1,123 | 1,131 | 2,300 |
| 2025/01/28 | 1,127 | 1,127 | 1,118 | 1,127 | 2,100 |
| 2025/01/27 | 1,133 | 1,133 | 1,125 | 1,127 | 1,400 |
| 2025/01/24 | 1,114 | 1,133 | 1,112 | 1,124 | 2,400 |
| 2025/01/23 | 1,111 | 1,121 | 1,110 | 1,114 | 2,200 |
| 2025/01/22 | 1,110 | 1,123 | 1,110 | 1,111 | 6,700 |
| 2025/01/21 | 1,140 | 1,145 | 1,117 | 1,132 | 3,300 |
| 2025/01/20 | 1,136 | 1,144 | 1,136 | 1,139 | 1,200 |
| 2025/01/17 | 1,152 | 1,152 | 1,132 | 1,134 | 2,800 |
| 2025/01/16 | 1,126 | 1,155 | 1,126 | 1,152 | 5,800 |
| 2025/01/15 | 1,098 | 1,120 | 1,098 | 1,115 | 3,600 |
| 2025/01/14 | 1,102 | 1,102 | 1,077 | 1,094 | 7,100 |
| 2025/01/10 | 1,117 | 1,125 | 1,106 | 1,116 | 4,100 |
| 2025/01/09 | 1,142 | 1,142 | 1,122 | 1,122 | 2,900 |
| 2025/01/08 | 1,147 | 1,147 | 1,136 | 1,136 | 6,200 |
| 2025/01/07 | 1,196 | 1,199 | 1,153 | 1,156 | 13,300 |
| 2025/01/06 | 1,220 | 1,220 | 1,189 | 1,195 | 12,800 |